Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.87	15.96	14.55	14.78	9,265,617	+0.02(+0.14%)
Mar 30, 2020	15.41	15.75	14.42	14.76	9,354,886	-0.62(-4.03%)
Mar 27, 2020	16.40	16.40	15.11	15.38	10,919,300	-1.68(-9.85%)
Mar 26, 2020	16.44	18.18	15.73	17.06	18,008,852	+1.06(+6.62%)
Mar 25, 2020	17.79	18.39	15.40	16.00	22,994,646	-0.32(-1.96%)
Mar 24, 2020	15.59	17.44	14.63	16.32	31,387,434	+3.35(+25.83%)
Mar 23, 2020	11.73	13.34	11.01	12.97	16,745,009	+1.74(+15.49%)
Mar 20, 2020	11.46	14.74	10.99	11.23	21,384,300	+0.74(+7.05%)
Mar 19, 2020	10.08	11.40	9.400	10.49	10,845,027	-0.07(-0.66%)
Mar 18, 2020	11.53	11.77	9.060	10.56	14,322,645	-2.10(-16.59%)
Mar 17, 2020	12.36	13.43	11.19	12.66	12,103,946	+0.75(+6.30%)
Mar 16, 2020	12.19	13.60	11.72	11.91	10,872,310	-2.78(-18.92%)
Mar 13, 2020	15.52	15.78	13.48	14.69	12,044,600	+0.88(+6.37%)
Mar 12, 2020	13.28	16.09	13.13	13.81	15,258,102	-2.60(-15.84%)
Mar 11, 2020	17.92	18.26	15.50	16.41	13,756,641	-2.03(-11.01%)
Mar 10, 2020	20.81	21.12	18.00	18.44	12,386,162	-1.00(-5.14%)
Mar 09, 2020	18.39	20.37	17.00	19.44	13,282,697	-2.23(-10.29%)
Mar 06, 2020	22.46	23.28	21.00	21.67	12,867,800	-2.42(-10.05%)
Mar 05, 2020	22.68	24.34	22.03	24.09	14,103,147	+0.33(+1.39%)
Mar 04, 2020	25.52	25.75	22.86	23.76	15,442,111	-0.95(-3.84%)
Mar 03, 2020	26.90	27.45	23.76	24.71	20,047,516	-1.09(-4.22%)
Mar 02, 2020	27.44	28.00	25.05	25.80	23,536,920	+1.20(+4.88%)
Feb 28, 2020	19.96	25.79	19.25	24.60	35,531,100	+2.63(+11.97%)
Feb 27, 2020	23.69	25.00	19.11	21.97	47,867,940	-6.78(-23.58%)
Feb 26, 2020	31.80	34.69	27.60	28.75	39,917,792	-5.29(-15.54%)
Feb 25, 2020	37.18	37.30	33.00	34.04	43,823,212	-0.25(-0.73%)
Feb 24, 2020	29.60	36.57	29.10	34.29	45,750,408	+0.42(+1.24%)
Feb 21, 2020	34.42	36.00	32.55	33.87	45,297,400	-3.39(-9.10%)
Feb 20, 2020	38.79	42.49	30.56	37.26	135,264,272	-0.09(-0.24%)
Feb 19, 2020	34.30	37.50	32.00	37.35	84,165,616	+7.05(+23.27%)
Feb 18, 2020	32.17	38.72	28.71	30.30	103,793,248	+1.62(+5.65%)
Feb 14, 2020	24.56	28.79	24.06	28.68	45,609,200	+5.02(+21.22%)
Feb 13, 2020	22.75	24.69	22.73	23.66	21,877,078	+0.58(+2.51%)
Feb 12, 2020	22.19	24.48	21.05	23.08	27,679,692	+1.14(+5.20%)
Feb 11, 2020	21.62	22.28	20.75	21.94	16,076,834	+1.39(+6.76%)
Feb 10, 2020	19.31	20.68	19.00	20.55	15,228,043	+1.62(+8.56%)
Feb 07, 2020	18.46	19.25	18.28	18.93	7,035,900	+0.41(+2.21%)
Feb 06, 2020	18.46	18.97	18.05	18.52	4,810,781	-0.17(-0.91%)
Feb 05, 2020	20.01	20.09	18.04	18.69	9,281,692	-1.00(-5.08%)
Feb 04, 2020	19.31	20.00	18.77	19.69	14,556,741	+1.08(+5.80%)
Feb 03, 2020	17.15	18.94	17.15	18.61	8,416,395	+1.46(+8.51%)
Jan 31, 2020	17.03	17.83	16.85	17.15	6,247,900	+0.05(+0.29%)
Jan 30, 2020	17.11	17.77	16.58	17.10	7,307,327	-0.48(-2.73%)
Jan 29, 2020	18.16	18.16	17.11	17.58	6,395,351	-0.39(-2.17%)
Jan 28, 2020	17.96	18.50	17.60	17.97	10,926,219	+0.53(+3.04%)
Jan 27, 2020	15.90	18.00	15.61	17.44	12,826,304	+0.23(+1.34%)
Jan 24, 2020	18.60	19.25	16.23	17.21	19,816,200	-1.91(-9.99%)
Jan 23, 2020	18.93	19.73	17.61	19.12	24,272,180	-1.04(-5.16%)
Jan 22, 2020	18.43	19.84	18.10	20.16	35,016,188	+2.86(+16.53%)
Jan 21, 2020	16.31	17.60	16.21	17.30	15,271,739	+1.66(+10.61%)
Jan 17, 2020	15.04	15.80	14.76	15.64	6,579,000	+0.70(+4.69%)
Jan 16, 2020	15.76	16.01	14.56	14.94	12,316,308	+0.10(+0.67%)
Jan 15, 2020	14.12	15.97	13.75	14.84	14,296,871	+0.87(+6.23%)
Jan 14, 2020	14.27	14.38	13.70	13.97	7,587,959	+0.27(+1.97%)
Jan 13, 2020	13.03	14.11	13.00	13.70	9,669,829	+0.87(+6.78%)
Jan 10, 2020	12.32	13.00	12.32	12.83	6,084,500	+0.79(+6.56%)
Jan 09, 2020	11.52	12.17	11.44	12.04	6,035,315	+0.62(+5.43%)
Jan 08, 2020	11.12	11.50	11.11	11.42	1,843,822	+0.06(+0.53%)
Jan 07, 2020	11.40	11.45	11.06	11.36	1,718,551	-0.02(-0.18%)
Jan 06, 2020	11.81	11.85	11.05	11.38	3,100,781	-0.43(-3.64%)
Jan 03, 2020	11.54	11.90	11.50	11.81	2,311,900	+0.02(+0.17%)